Options Chain for PFIZER INC COM (PFE) - $25.40 as of 4/29/2024 2:00:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.65 | 10.75 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 16.00 | 9.65 | 9.75 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 17.00 | 8.65 | 8.75 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 18.00 | 7.65 | 7.75 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 19.00 | 6.65 | 6.75 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 11:59:00 AM EST |
| 20.00 | 5.65 | 5.75 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:59:00 AM EST |
| 21.00 | 4.65 | 4.75 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 22.00 | 3.65 | 3.75 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 23.00 | 2.69 | 2.77 | 2.45 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.99 | 0.10 | 0.00 | 4/26/2024 | 4/29/2024 11:59:00 AM EST |
| 24.00 | 1.61 | 1.85 | 1.92 | +0.32 | +20.00% | 12 | 57 | 0.31 | 0.83 | 0.17 | 0.00 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 25.00 | 1.07 | 1.10 | 1.10 | +0.13 | +13.41% | 92 | 333 | 0.28 | 0.63 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 26.00 | 0.55 | 0.58 | 0.56 | +0.06 | +12.00% | 622 | 1,071 | 0.27 | 0.43 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 27.00 | 0.26 | 0.27 | 0.27 | +0.04 | +17.40% | 124 | 1,027 | 0.26 | 0.25 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 28.00 | 0.12 | 0.13 | 0.13 | +0.01 | +8.34% | 107 | 1,265 | 0.27 | 0.12 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 29.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 65 | 460 | 0.29 | 0.05 | 0.05 | 0.00 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 30.00 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 14 | 415 | 0.30 | 0.02 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 31.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 6 | 130 | 0.33 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 32.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 5 | 302 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 33.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 100 | 0.49 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 11:59:00 AM EST |
| 34.00 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 36.00 | 0.00 | 0.14 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.12 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 16.00 | 0.00 | 0.13 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 17.00 | 0.00 | 0.14 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 20.00 | 0.00 | 0.09 | 0.09 | +0.04 | +80.00% | 2 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 21.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 188 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:59:00 AM EST |
| 22.00 | 0.05 | 0.07 | 0.06 | -0.03 | -33.34% | 5 | 35 | 0.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 23.00 | 0.13 | 0.14 | 0.13 | -0.04 | -23.53% | 17 | 371 | 0.30 | -0.01 | 0.10 | 0.00 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 24.00 | 0.28 | 0.31 | 0.30 | -0.10 | -25.00% | 15 | 428 | 0.28 | -0.17 | 0.17 | 0.00 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 25.00 | 0.62 | 0.65 | 0.61 | -0.18 | -22.79% | 127 | 592 | 0.28 | -0.37 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 26.00 | 1.15 | 1.20 | 1.15 | -0.20 | -14.82% | 13 | 1,272 | 0.28 | -0.57 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 27.00 | 1.89 | 1.94 | 1.86 | -0.32 | -14.68% | 14 | 112 | 0.29 | -0.75 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 28.00 | 2.76 | 2.82 | 2.94 | 0.00 | 0.00% | 0 | 91 | 0.34 | -0.88 | 0.10 | -0.01 | 4/25/2024 | 4/29/2024 11:59:00 AM EST |
| 29.00 | 3.70 | 3.80 | 3.57 | -0.37 | -9.40% | 10 | 20 | 0.38 | -0.95 | 0.05 | 0.00 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 30.00 | 4.65 | 4.75 | 4.79 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.98 | 0.02 | 0.00 | 4/19/2024 | 4/29/2024 11:59:00 AM EST |
| 31.00 | 5.65 | 5.75 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 32.00 | 6.65 | 6.75 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.52 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 11:59:00 AM EST |
| 33.00 | 7.65 | 7.75 | 7.01 | 0.00 | 0.00% | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 11:59:00 AM EST |
| 34.00 | 8.65 | 8.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 35.00 | 9.65 | 9.75 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 36.00 | 10.65 | 10.75 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST |